Share Name Share Symbol Market Type Share ISIN Share Description
CMC Markets LSE:CMCX London Ordinary Share GB00B14SKR37 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.25p -0.81% 152.25p 151.25p 152.00p 153.75p 151.00p 153.75p 57,236 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 185.9 48.5 13.7 11.1 438.64

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017152.25-1.25-0.81%151153.7557,236
21 Sep 2017153.5+3.00+1.99%150153.5176,830
20 Sep 2017150.5-2.00-1.31%149.5153.75101,932
19 Sep 2017152.5+0.50+0.33%151.5153.590,627
18 Sep 2017152-0.50-0.33%150152.7585,074
15 Sep 2017152.5+1.25+0.83%150.75155566,634
14 Sep 2017151.25-1.50-0.98%148153.75249,461
13 Sep 2017152.75+1.25+0.83%147.25154.75504,731
12 Sep 2017151.5+1.00+0.66%147.25153.25370,376
11 Sep 2017150.5-2.75-1.79%145.25153.75348,371
08 Sep 2017153.25+3.50+2.34%146153.25597,530
07 Sep 2017149.75-0.25-0.17%145.25152.75699,368
06 Sep 2017150-3.50-2.28%147157373,852
05 Sep 2017153.5+0.25+0.16%148.25155224,841
04 Sep 2017153.25+1.75+1.16%149154.5262,346
01 Sep 2017151.5+5.75+3.95%148.25155.75387,300
31 Aug 2017145.75-2.00-1.35%141.75152.5503,178
30 Aug 2017147.75+1.25+0.85%140.25151377,978
29 Aug 2017146.5+2.75+1.91%139.25148.25598,190
25 Aug 2017143.750.000.00%136.75145.5689,301
24 Aug 2017143.75+2.00+1.41%138.5144291,797
Download more CMC Markets Historical Data

CMC Markets (CMCX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week151.25155149.5152.431985k567k204k10.66%
1 Month140.25157136.75149.932085k699k379k128.56%
3 Months145.75161.5136.75148.892628k699k260k6.54.46%
6 Months128.25161.5109.5138.303128k2M290k2418.71%
1 Year220.5220.593.7136.959328k4M313k-68.25-30.95%
3 Years241.5293.693.7201.967513k35M451k-89.25-36.96%
5 Years241.5293.693.7201.967513k35M451k-89.25-36.96%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170924 10:32:29